パパネッツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 2,030 | 2,084 | 2,020 | 2,084 | +94 | +4.7% | 500 |
| 2025/07/24 | 2,060 | 2,110 | 1,959 | 1,990 | -52 | -2.5% | 2,300 |
| 2025/07/23 | 2,070 | 2,100 | 2,020 | 2,042 | -18 | -0.9% | 1,700 |
| 2025/07/22 | 2,000 | 2,060 | 1,890 | 2,060 | +45 | +2.2% | 1,800 |
| 2025/07/18 | 2,018 | 2,048 | 1,975 | 2,015 | +77 | +4% | 3,300 |
| 2025/07/17 | 1,800 | 1,948 | 1,800 | 1,938 | +159 | +8.9% | 3,300 |
| 2025/07/16 | 1,749 | 1,779 | 1,710 | 1,779 | +134 | +8.1% | 3,700 |
| 2025/07/15 | 1,660 | 1,660 | 1,645 | 1,645 | -15 | -0.9% | 600 |
| 2025/07/14 | 1,664 | 1,664 | 1,630 | 1,660 | -1 | -0.1% | 2,000 |
| 2025/07/11 | 1,662 | 1,686 | 1,656 | 1,661 | +10 | +0.6% | 1,000 |
| 2025/07/10 | 1,621 | 1,651 | 1,621 | 1,651 | +11 | +0.7% | 800 |
| 2025/07/09 | 1,617 | 1,640 | 1,610 | 1,640 | +11 | +0.7% | 1,900 |
| 2025/07/08 | 1,627 | 1,633 | 1,620 | 1,629 | -30 | -1.8% | 1,500 |
| 2025/07/07 | 1,659 | 1,659 | 1,659 | 1,659 | +40 | +2.5% | 200 |
| 2025/07/04 | 1,652 | 1,652 | 1,618 | 1,619 | -33 | -2% | 1,500 |
| 2025/07/03 | 1,651 | 1,660 | 1,650 | 1,652 | -18 | -1.1% | 1,000 |
| 2025/07/02 | 1,725 | 1,725 | 1,670 | 1,670 | -40 | -2.3% | 400 |
| 2025/07/01 | 1,719 | 1,719 | 1,709 | 1,710 | +31 | +1.8% | 900 |
| 2025/06/30 | 1,638 | 1,679 | 1,637 | 1,679 | +41 | +2.5% | 1,600 |
| 2025/06/27 | 1,740 | 1,740 | 1,638 | 1,638 | -142 | -8% | 4,900 |
| 2025/06/26 | 1,790 | 1,820 | 1,730 | 1,780 | -20 | -1.1% | 1,400 |
| 2025/06/25 | 1,800 | 1,800 | 1,800 | 1,800 | -11 | -0.6% | 100 |
| 2025/06/24 | 1,825 | 1,825 | 1,777 | 1,811 | -9 | -0.5% | 1,900 |
| 2025/06/23 | 1,864 | 1,876 | 1,580 | 1,820 | -4 | -0.2% | 7,300 |
| 2025/06/20 | 1,692 | 1,908 | 1,692 | 1,824 | +174 | +10.5% | 8,900 |
| 2025/06/19 | 1,525 | 1,693 | 1,523 | 1,650 | +165 | +11.1% | 12,700 |
| 2025/06/18 | 1,420 | 1,492 | 1,420 | 1,485 | +75 | +5.3% | 3,000 |
| 2025/06/17 | 1,400 | 1,420 | 1,378 | 1,410 | +40 | +2.9% | 2,000 |
| 2025/06/16 | 1,358 | 1,388 | 1,350 | 1,370 | +12 | +0.9% | 2,400 |
| 2025/06/13 | 1,351 | 1,358 | 1,351 | 1,358 | +2 | +0.1% | 1,800 |
| 2025/06/12 | 1,352 | 1,360 | 1,352 | 1,356 | ±0 | ±0% | 1,700 |
| 2025/06/11 | 1,356 | 1,356 | 1,356 | 1,356 | +6 | +0.4% | 200 |
| 2025/06/10 | 1,360 | 1,360 | 1,350 | 1,350 | +10 | +0.7% | 1,200 |
| 2025/06/09 | 1,351 | 1,355 | 1,340 | 1,340 | -10 | -0.7% | 1,200 |
| 2025/06/06 | 1,334 | 1,350 | 1,334 | 1,350 | +10 | +0.7% | 1,000 |
| 2025/06/05 | 1,340 | 1,360 | 1,340 | 1,340 | -10 | -0.7% | 900 |
| 2025/06/04 | 1,340 | 1,350 | 1,340 | 1,350 | - | - | 800 |
| 2025/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/02 | 1,340 | 1,341 | 1,315 | 1,331 | -19 | -1.4% | 6,800 |
| 2025/05/30 | 1,339 | 1,399 | 1,339 | 1,350 | -19 | -1.4% | 1,100 |
| 2025/05/29 | 1,301 | 1,369 | 1,301 | 1,369 | +48 | +3.6% | 1,000 |
| 2025/05/28 | 1,392 | 1,395 | 1,321 | 1,321 | -70 | -5% | 2,000 |
| 2025/05/27 | 1,436 | 1,436 | 1,391 | 1,391 | +10 | +0.7% | 1,400 |
| 2025/05/26 | 1,380 | 1,385 | 1,380 | 1,381 | +1 | +0.1% | 1,100 |
| 2025/05/23 | 1,385 | 1,415 | 1,380 | 1,380 | -5 | -0.4% | 2,100 |
| 2025/05/22 | 1,398 | 1,398 | 1,365 | 1,385 | +35 | +2.6% | 1,500 |
| 2025/05/21 | 1,355 | 1,360 | 1,350 | 1,350 | +25 | +1.9% | 1,700 |
| 2025/05/20 | 1,340 | 1,340 | 1,321 | 1,325 | -15 | -1.1% | 900 |
| 2025/05/19 | 1,304 | 1,340 | 1,304 | 1,340 | +8 | +0.6% | 1,400 |
| 2025/05/16 | 1,330 | 1,332 | 1,305 | 1,332 | +2 | +0.2% | 1,700 |
1～
50
件表示中 / 87件
類似銘柄と比較する
現在ご覧いただいている「パパネッツ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| パパネッツ | 208,400円 | +5.5% | +17.7% | 1.44% | 14.07倍 | 3.15倍 |
|
不動産管理会社のサポート事業を主に展開。物件の巡回点検受託と家具等の配送・設置が２本柱 |
| ダイサン | 56,700円 | +6.1% | +18.5% | 3.88% | 11.02倍 | 0.65倍 |
|
住宅・建築工事の足場設計・施工業者。くさび式で首位。関東圏を拡充。シンガポールに拠点 |
| ＴＡＣ | 23,000円 | +0.3% | -4.9% | 3.04% | 8.87倍 | 0.67倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。公務員講座等に強み |
| 総医研 | 16,100円 | -5.9% | - | 3.11% | - | 0.70倍 |
|
抗疲労食品・飲料の直販と中国ＥＣ主体の化粧品販売が収益柱。健保関連や医薬品臨試受託も |
| エコナックＨＤ | 15,900円 | +38.9% | +9.1% | 3.14% | 17.91倍 | 0.86倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し２店舗展開 |
市場注目の銘柄
チャート関連のコラム
